TriMas Corporation (TRS) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +2.5%
- 3M
- +12.7%
- YTD
- +12.3%
- 1Y
- +37.2%
- 3Y
- +14.0%
- 5Y
- +7.0%
Loading 10-year price history...
TRS Historical Performance
TRS Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -9.8%
- 2008 annual price return
- -86.3%
- 2009 annual price return
- +394.5%
- 2010 annual price return
- +184.5%
- 2011 annual price return
- -12.9%
- 2012 annual price return
- +52.0%
- 2013 annual price return
- +37.8%
- 2014 annual price return
- -19.7%
- 2015 annual price return
- -24.5%
- 2016 annual price return
- +29.2%
- 2017 annual price return
- +12.9%
- 2018 annual price return
- +1.1%
- 2019 annual price return
- +17.8%
- 2020 annual price return
- +1.7%
- 2021 annual price return
- +19.2%
- 2022 annual price return
- -24.8%
- 2023 annual price return
- -9.5%
- 2024 annual price return
- -4.4%
- 2025 annual price return
- +48.7%
- 2026 annual price return
- +7.7%
TRS Stock Price Trajectory (2007–2026)
As of July 8, 2026, TriMas Corporation (TRS) trades at $40.76, representing a +37.2% return over the past year. The stock has delivered a +42.9% total return over five years (+7.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $45.43 on July 1, 2026. From this peak, TRS has corrected -10.3%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SLGN (-20.0% 1Y), APTV (-18.3% 1Y), and ATR (-20.7% 1Y), TRS has underperformed the peer group average. Compare TRS vs SLGN →
TRS Historical Price Data · from 2007
Rows 1–50 of 4,814| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 41.21 | 41.21 | 40.12 | 40.76 | 322K | -1.38% |
| 2026-07-06 | 41.77 | 42.79 | 41.24 | 41.33 | 336K | -1.62% |
| 2026-07-02 | 43.16 | 43.52 | 41.13 | 42.01 | 298K | -2.93% |
| 2026-07-01 | 44.84 | 45.42 | 43.05 | 43.28 | 425K | -3.89% |
| 2026-06-30 | 44.47 | 45.17 | 44.31 | 45.03 | 326K | +1.15% |
| 2026-06-29 | 44.46 | 44.56 | 43.17 | 44.52 | 333K | -0.13% |
| 2026-06-26 | 44.15 | 44.61 | 43.62 | 44.58 | 0 | +1.16% |
| 2026-06-25 | 44.00 | 44.79 | 43.70 | 44.07 | 392K | +1.12% |
| 2026-06-24 | 43.11 | 44.25 | 42.84 | 43.58 | 371K | +1.11% |
| 2026-06-23 | 43.57 | 44.41 | 43.05 | 43.10 | 468K | -2.84% |
| 2026-06-22 | 43.78 | 44.86 | 43.66 | 44.36 | 630K | +1.35% |
| 2026-06-18 | 42.92 | 44.10 | 42.74 | 43.77 | 1.27M | +2.70% |
| 2026-06-17 | 42.23 | 43.22 | 42.20 | 42.62 | 371K | +0.92% |
| 2026-06-16 | 42.02 | 42.64 | 41.86 | 42.23 | 435K | +1.08% |
| 2026-06-15 | 42.12 | 42.49 | 41.63 | 41.78 | 284K | +1.11% |
| 2026-06-12 | 41.16 | 41.65 | 41.09 | 41.32 | 354K | +0.73% |
| 2026-06-11 | 40.78 | 41.33 | 40.21 | 41.02 | 545K | +1.46% |
| 2026-06-10 | 40.81 | 41.23 | 39.75 | 40.43 | 327K | -0.27% |
| 2026-06-09 | 40.32 | 41.10 | 39.22 | 40.54 | 278K | +1.94% |
| 2026-06-08 | 39.40 | 40.11 | 39.40 | 39.77 | 356K | +1.53% |
| 2026-06-05 | 39.91 | 40.14 | 39.04 | 39.17 | 240K | -0.96% |
| 2026-06-04 | 39.47 | 39.88 | 39.06 | 39.55 | 441K | +1.20% |
| 2026-06-03 | 40.26 | 40.26 | 38.78 | 39.08 | 512K | -2.57% |
| 2026-06-02 | 40.02 | 40.73 | 39.84 | 40.11 | 278K | +0.30% |
| 2026-06-01 | 40.28 | 40.56 | 39.56 | 39.99 | 227K | -2.30% |
| 2026-05-29 | 41.36 | 41.64 | 40.48 | 40.93 | 304K | -1.16% |
| 2026-05-28 | 41.03 | 41.62 | 40.51 | 41.41 | 422K | +0.61% |
| 2026-05-27 | 41.48 | 41.59 | 40.42 | 41.16 | 397K | +0.07% |
| 2026-05-26 | 40.35 | 41.43 | 40.15 | 41.13 | 421K | +2.52% |
| 2026-05-22 | 39.20 | 40.20 | 39.20 | 40.12 | 417K | +2.61% |
| 2026-05-21 | 38.84 | 39.35 | 38.13 | 39.10 | 425K | -0.28% |
| 2026-05-20 | 37.79 | 39.32 | 37.25 | 39.21 | 508K | +4.56% |
| 2026-05-19 | 37.15 | 37.60 | 36.86 | 37.50 | 311K | -1.86% |
| 2026-05-18 | 38.30 | 38.60 | 37.65 | 38.21 | 276K | +0.47% |
| 2026-05-15 | 39.83 | 39.83 | 38.01 | 38.03 | 303K | -4.85% |
| 2026-05-14 | 39.91 | 40.32 | 39.62 | 39.97 | 302K | +0.10% |
| 2026-05-13 | 40.97 | 41.01 | 39.51 | 39.93 | 443K | -2.37% |
| 2026-05-12 | 41.18 | 41.18 | 40.16 | 40.90 | 372K | -1.66% |
| 2026-05-11 | 42.82 | 42.90 | 41.57 | 41.59 | 576K | -2.65% |
| 2026-05-08 | 42.04 | 43.72 | 41.51 | 42.72 | 603K | +2.01% |
| 2026-05-07 | 41.80 | 42.23 | 41.12 | 41.88 | 538K | +0.65% |
| 2026-05-06 | 42.08 | 42.48 | 41.58 | 41.61 | 401K | +0.36% |
| 2026-05-05 | 39.33 | 42.08 | 39.21 | 41.46 | 280K | +6.01% |
| 2026-05-04 | 38.16 | 39.66 | 38.16 | 39.11 | 634K | +1.51% |
| 2026-05-01 | 37.34 | 39.08 | 36.91 | 38.53 | 740K | +4.08% |
| 2026-04-30 | 36.59 | 38.50 | 35.35 | 37.02 | 692K | +2.61% |
| 2026-04-29 | 36.69 | 37.03 | 35.92 | 36.08 | 295K | -1.90% |
| 2026-04-28 | 37.70 | 37.85 | 36.52 | 36.78 | 353K | -2.13% |
| 2026-04-27 | 36.78 | 37.73 | 36.49 | 37.58 | 407K | +1.79% |
| 2026-04-24 | 36.09 | 36.94 | 35.70 | 36.92 | 337K | +1.99% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TRS — Frequently Asked Questions
Quick answers to the most common questions about buying TRS stock.
How has TRS stock performed recently?
TRS returned +37.2% over the past year, beating its 5-year annualized CAGR of +7.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TRS's all-time high price?
TriMas Corporation reached $45.42 on 2026-07-01. The 52-week high is $45.42. Current 1-year return of +37.2% places the stock closer to historical peaks.
Where can I download TRS historical price data?
This page provides TRS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.